IMV(7760)の株価時系列情報
IMV(7760)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 405 | 409 | 399 | 408 | 50,600 |
2019/12/27 | 403 | 406 | 402 | 403 | 38,700 |
2019/12/26 | 400 | 417 | 400 | 403 | 97,500 |
2019/12/25 | 398 | 402 | 391 | 402 | 41,200 |
2019/12/24 | 397 | 397 | 393 | 395 | 17,800 |
2019/12/23 | 396 | 400 | 389 | 394 | 66,000 |
2019/12/20 | 401 | 405 | 397 | 399 | 34,000 |
2019/12/19 | 402 | 402 | 398 | 401 | 21,700 |
2019/12/18 | 405 | 405 | 395 | 398 | 38,700 |
2019/12/17 | 400 | 412 | 400 | 405 | 117,400 |
2019/12/16 | 394 | 399 | 390 | 399 | 22,100 |
2019/12/13 | 402 | 406 | 392 | 394 | 71,500 |
2019/12/12 | 408 | 408 | 400 | 406 | 46,100 |
2019/12/11 | 415 | 415 | 400 | 401 | 125,300 |
2019/12/10 | 403 | 428 | 401 | 410 | 322,000 |
2019/12/09 | 421 | 421 | 403 | 406 | 65,100 |
2019/12/06 | 409 | 420 | 408 | 416 | 50,000 |
2019/12/05 | 421 | 421 | 409 | 414 | 39,900 |
2019/12/04 | 425 | 425 | 396 | 416 | 126,000 |
2019/12/03 | 407 | 429 | 396 | 426 | 178,600 |
2019/12/02 | 402 | 409 | 400 | 407 | 70,100 |
2019/11/29 | 406 | 406 | 396 | 402 | 44,800 |
2019/11/28 | 407 | 407 | 395 | 404 | 79,900 |
2019/11/27 | 409 | 411 | 398 | 408 | 65,500 |
2019/11/26 | 413 | 423 | 407 | 410 | 55,600 |
2019/11/25 | 406 | 413 | 403 | 409 | 55,700 |
2019/11/22 | 417 | 417 | 401 | 403 | 92,300 |
2019/11/21 | 433 | 434 | 409 | 417 | 133,100 |
2019/11/20 | 418 | 436 | 412 | 429 | 126,100 |
2019/11/19 | 406 | 422 | 401 | 412 | 112,500 |
2019/11/18 | 395 | 419 | 395 | 405 | 113,500 |
2019/11/15 | 398 | 398 | 385 | 393 | 133,800 |
2019/11/14 | 370 | 375 | 370 | 374 | 37,700 |
2019/11/13 | 372 | 375 | 370 | 371 | 23,100 |
2019/11/12 | 378 | 378 | 373 | 377 | 41,600 |
2019/11/11 | 384 | 384 | 377 | 378 | 71,100 |
2019/11/08 | 377 | 384 | 375 | 379 | 55,300 |
2019/11/07 | 378 | 378 | 370 | 375 | 45,800 |
2019/11/06 | 376 | 379 | 371 | 375 | 123,200 |
2019/11/05 | 388 | 430 | 370 | 375 | 897,600 |
2019/11/01 | 359 | 359 | 354 | 356 | 12,200 |
2019/10/31 | 358 | 358 | 355 | 357 | 11,300 |
2019/10/30 | 353 | 355 | 352 | 353 | 6,500 |
2019/10/29 | 356 | 362 | 355 | 355 | 19,200 |
2019/10/28 | 350 | 357 | 347 | 357 | 39,800 |
2019/10/25 | 353 | 355 | 346 | 347 | 29,400 |
2019/10/24 | 345 | 351 | 343 | 351 | 10,600 |
2019/10/23 | 342 | 346 | 342 | 345 | 12,500 |
2019/10/21 | 345 | 351 | 343 | 343 | 26,600 |
2019/10/18 | 343 | 347 | 343 | 344 | 8,200 |
2019/10/17 | 336 | 347 | 336 | 343 | 33,100 |
2019/10/16 | 340 | 340 | 337 | 338 | 9,800 |
2019/10/15 | 336 | 339 | 336 | 338 | 11,500 |
2019/10/11 | 335 | 340 | 334 | 336 | 11,800 |
2019/10/10 | 339 | 340 | 331 | 336 | 19,700 |
2019/10/09 | 333 | 335 | 330 | 335 | 17,900 |
2019/10/08 | 332 | 340 | 332 | 336 | 17,000 |
2019/10/07 | 339 | 339 | 329 | 331 | 28,200 |
2019/10/04 | 338 | 340 | 338 | 339 | 18,800 |
2019/10/03 | 341 | 345 | 335 | 340 | 36,700 |
2019/10/02 | 350 | 350 | 345 | 349 | 13,400 |
2019/10/01 | 347 | 349 | 347 | 349 | 7,100 |
2019/09/30 | 352 | 353 | 346 | 347 | 12,300 |
2019/09/27 | 361 | 361 | 352 | 355 | 22,400 |
2019/09/26 | 359 | 374 | 355 | 365 | 84,900 |
2019/09/25 | 358 | 358 | 351 | 353 | 21,900 |
2019/09/24 | 357 | 358 | 357 | 357 | 15,600 |
2019/09/20 | 359 | 359 | 355 | 357 | 24,500 |
2019/09/19 | 361 | 362 | 355 | 355 | 19,300 |
2019/09/18 | 352 | 368 | 346 | 356 | 79,600 |
2019/09/17 | 352 | 353 | 346 | 347 | 28,900 |
2019/09/13 | 348 | 356 | 348 | 354 | 26,400 |
2019/09/12 | 356 | 357 | 352 | 355 | 16,600 |
2019/09/11 | 349 | 356 | 349 | 356 | 33,000 |
2019/09/10 | 354 | 355 | 348 | 354 | 27,300 |
2019/09/09 | 346 | 346 | 341 | 346 | 18,800 |
2019/09/06 | 342 | 346 | 341 | 342 | 11,800 |
2019/09/05 | 346 | 346 | 342 | 342 | 24,700 |
2019/09/04 | 349 | 349 | 341 | 342 | 20,800 |
2019/09/03 | 350 | 350 | 342 | 346 | 12,700 |
2019/09/02 | 343 | 343 | 340 | 341 | 8,400 |
2019/08/30 | 348 | 348 | 343 | 343 | 20,700 |
2019/08/29 | 353 | 354 | 342 | 343 | 21,000 |
2019/08/28 | 353 | 354 | 351 | 352 | 11,100 |
2019/08/27 | 356 | 358 | 353 | 353 | 5,600 |
2019/08/26 | 360 | 360 | 353 | 353 | 15,600 |
2019/08/23 | 363 | 370 | 363 | 365 | 8,200 |
2019/08/22 | 369 | 373 | 365 | 365 | 17,600 |
2019/08/21 | 372 | 372 | 369 | 369 | 7,300 |
2019/08/20 | 370 | 373 | 364 | 372 | 21,300 |
2019/08/19 | 378 | 379 | 373 | 376 | 8,800 |
2019/08/16 | 371 | 374 | 369 | 372 | 4,800 |
2019/08/15 | 377 | 377 | 368 | 371 | 19,100 |
2019/08/14 | 381 | 385 | 378 | 379 | 7,900 |
2019/08/13 | 383 | 383 | 379 | 380 | 13,400 |
2019/08/09 | 385 | 392 | 380 | 383 | 85,400 |
2019/08/08 | 378 | 387 | 377 | 380 | 80,500 |
2019/08/07 | 401 | 410 | 397 | 410 | 37,500 |
2019/08/06 | 395 | 403 | 387 | 403 | 23,200 |
2019/08/05 | 419 | 419 | 396 | 403 | 26,800 |
2019/08/02 | 407 | 417 | 400 | 413 | 38,200 |
2019/08/01 | 413 | 419 | 408 | 414 | 24,200 |
2019/07/31 | 406 | 421 | 406 | 419 | 38,900 |
2019/07/30 | 403 | 407 | 402 | 403 | 10,000 |
2019/07/29 | 404 | 405 | 397 | 403 | 15,500 |
2019/07/26 | 411 | 411 | 400 | 404 | 34,500 |
2019/07/25 | 408 | 416 | 406 | 409 | 19,400 |
2019/07/24 | 408 | 415 | 407 | 409 | 22,600 |
2019/07/23 | 416 | 416 | 405 | 410 | 56,200 |
2019/07/22 | 430 | 430 | 413 | 413 | 71,900 |
2019/07/19 | 420 | 432 | 420 | 426 | 126,500 |
2019/07/18 | 410 | 423 | 407 | 416 | 156,500 |
2019/07/17 | 398 | 410 | 389 | 410 | 120,400 |
2019/07/16 | 393 | 444 | 377 | 382 | 569,900 |
2019/07/12 | 383 | 385 | 377 | 377 | 34,200 |
2019/07/11 | 388 | 390 | 383 | 386 | 27,600 |
2019/07/10 | 392 | 392 | 382 | 388 | 12,300 |
2019/07/09 | 394 | 394 | 384 | 388 | 10,300 |
2019/07/08 | 400 | 400 | 386 | 391 | 26,400 |
2019/07/05 | 381 | 385 | 380 | 384 | 31,300 |
2019/07/04 | 384 | 386 | 378 | 380 | 34,900 |
2019/07/03 | 388 | 389 | 385 | 389 | 16,000 |
2019/07/02 | 385 | 386 | 379 | 386 | 18,800 |
2019/07/01 | 381 | 390 | 381 | 383 | 32,100 |
2019/06/28 | 383 | 383 | 381 | 381 | 5,000 |
2019/06/27 | 378 | 383 | 378 | 381 | 11,000 |
2019/06/26 | 378 | 379 | 374 | 378 | 10,600 |
2019/06/25 | 387 | 387 | 373 | 374 | 23,500 |
2019/06/24 | 387 | 387 | 380 | 387 | 7,000 |
2019/06/21 | 389 | 390 | 380 | 386 | 22,500 |
2019/06/20 | 389 | 397 | 383 | 391 | 21,500 |
2019/06/19 | 395 | 401 | 391 | 392 | 29,700 |
2019/06/18 | 401 | 404 | 386 | 387 | 24,700 |
2019/06/17 | 405 | 405 | 401 | 403 | 5,900 |
2019/06/14 | 404 | 406 | 398 | 405 | 13,000 |
2019/06/13 | 405 | 408 | 396 | 397 | 25,300 |
2019/06/12 | 396 | 410 | 396 | 405 | 41,400 |
2019/06/11 | 402 | 402 | 394 | 399 | 8,100 |
2019/06/10 | 400 | 409 | 396 | 402 | 33,600 |
2019/06/07 | 394 | 398 | 386 | 397 | 19,000 |
2019/06/06 | 381 | 399 | 381 | 386 | 41,100 |
2019/06/05 | 380 | 388 | 370 | 378 | 37,500 |
2019/06/04 | 365 | 379 | 357 | 376 | 43,900 |
2019/06/03 | 391 | 391 | 365 | 371 | 53,300 |
2019/05/31 | 403 | 406 | 392 | 393 | 28,000 |
2019/05/30 | 399 | 401 | 396 | 399 | 10,300 |
2019/05/29 | 400 | 404 | 399 | 402 | 10,800 |
2019/05/28 | 397 | 408 | 396 | 404 | 28,700 |
2019/05/27 | 407 | 412 | 397 | 397 | 28,100 |
2019/05/24 | 411 | 413 | 401 | 409 | 23,500 |
2019/05/23 | 430 | 434 | 401 | 416 | 148,200 |
2019/05/22 | 380 | 409 | 380 | 401 | 61,800 |
2019/05/21 | 384 | 384 | 374 | 379 | 17,500 |
2019/05/20 | 378 | 388 | 378 | 381 | 50,000 |
2019/05/17 | 390 | 390 | 372 | 386 | 40,900 |
2019/05/16 | 391 | 393 | 379 | 383 | 24,900 |
2019/05/15 | 366 | 383 | 366 | 383 | 37,800 |
2019/05/14 | 381 | 381 | 343 | 366 | 112,000 |
2019/05/13 | 419 | 423 | 392 | 399 | 61,100 |
2019/05/10 | 416 | 422 | 392 | 416 | 54,400 |
2019/05/09 | 425 | 426 | 411 | 416 | 29,300 |
2019/05/08 | 427 | 436 | 420 | 420 | 52,800 |
2019/05/07 | 438 | 445 | 428 | 432 | 74,500 |
2019/04/26 | 427 | 460 | 422 | 439 | 255,100 |
2019/04/25 | 408 | 417 | 380 | 415 | 158,200 |
2019/04/24 | 421 | 426 | 406 | 407 | 55,100 |
2019/04/23 | 449 | 449 | 426 | 429 | 177,400 |
2019/04/22 | 405 | 436 | 403 | 434 | 233,500 |
2019/04/19 | 384 | 402 | 382 | 401 | 54,200 |
2019/04/18 | 387 | 390 | 382 | 382 | 25,700 |
2019/04/17 | 393 | 394 | 381 | 384 | 17,800 |
2019/04/16 | 385 | 393 | 379 | 390 | 30,900 |
2019/04/15 | 388 | 388 | 377 | 383 | 11,700 |
2019/04/12 | 390 | 394 | 378 | 385 | 39,500 |
2019/04/11 | 400 | 408 | 396 | 397 | 19,200 |
2019/04/10 | 400 | 406 | 393 | 400 | 25,000 |
2019/04/09 | 412 | 414 | 393 | 405 | 50,300 |
2019/04/08 | 395 | 415 | 389 | 408 | 105,800 |
2019/04/05 | 386 | 396 | 377 | 389 | 56,300 |
2019/04/04 | 380 | 398 | 371 | 382 | 61,800 |
2019/04/03 | 375 | 393 | 359 | 386 | 88,100 |
2019/04/02 | 396 | 396 | 381 | 383 | 66,900 |
2019/04/01 | 402 | 405 | 395 | 396 | 48,500 |
2019/03/29 | 403 | 404 | 392 | 402 | 30,300 |
2019/03/28 | 404 | 407 | 397 | 403 | 53,600 |
2019/03/27 | 412 | 417 | 404 | 409 | 37,200 |
2019/03/26 | 419 | 419 | 399 | 407 | 92,100 |
2019/03/25 | 427 | 429 | 413 | 414 | 72,600 |
2019/03/22 | 445 | 445 | 425 | 433 | 116,200 |
2019/03/20 | 432 | 439 | 420 | 432 | 81,600 |
2019/03/19 | 442 | 443 | 429 | 432 | 83,900 |
2019/03/18 | 419 | 459 | 406 | 444 | 250,600 |
2019/03/15 | 398 | 426 | 387 | 421 | 204,000 |
2019/03/14 | 414 | 427 | 396 | 397 | 194,100 |
2019/03/13 | 461 | 461 | 407 | 414 | 244,700 |
2019/03/12 | 489 | 489 | 440 | 453 | 575,800 |
2019/03/11 | 438 | 490 | 409 | 470 | 896,600 |
2019/03/08 | 400 | 416 | 383 | 414 | 186,400 |
2019/03/07 | 394 | 420 | 394 | 404 | 164,700 |
2019/03/06 | 395 | 408 | 381 | 400 | 130,600 |
2019/03/05 | 360 | 398 | 360 | 392 | 241,500 |
2019/03/04 | 341 | 400 | 341 | 362 | 337,400 |
2019/03/01 | 335 | 343 | 333 | 334 | 59,600 |
2019/02/28 | 331 | 334 | 327 | 332 | 18,700 |
2019/02/27 | 335 | 335 | 326 | 331 | 19,400 |
2019/02/26 | 336 | 336 | 328 | 332 | 19,400 |
2019/02/25 | 332 | 337 | 325 | 328 | 41,300 |
2019/02/22 | 330 | 333 | 318 | 325 | 49,400 |
2019/02/21 | 338 | 346 | 333 | 333 | 26,200 |
2019/02/20 | 346 | 346 | 333 | 336 | 22,800 |
2019/02/19 | 350 | 350 | 341 | 341 | 13,600 |
2019/02/18 | 347 | 349 | 340 | 346 | 12,300 |
2019/02/15 | 344 | 349 | 338 | 339 | 14,200 |
2019/02/14 | 348 | 355 | 347 | 349 | 5,100 |
2019/02/13 | 354 | 359 | 337 | 348 | 65,400 |
2019/02/12 | 360 | 375 | 357 | 370 | 47,900 |
2019/02/08 | 364 | 365 | 357 | 364 | 7,900 |
2019/02/07 | 364 | 368 | 361 | 364 | 12,700 |
2019/02/06 | 364 | 366 | 361 | 364 | 5,800 |
2019/02/05 | 369 | 370 | 365 | 365 | 12,300 |
2019/02/04 | 364 | 366 | 355 | 366 | 29,500 |
2019/02/01 | 352 | 362 | 352 | 361 | 8,600 |
2019/01/31 | 352 | 357 | 345 | 350 | 40,600 |
2019/01/30 | 341 | 353 | 341 | 342 | 6,500 |
2019/01/29 | 347 | 348 | 341 | 346 | 5,400 |
2019/01/28 | 351 | 354 | 346 | 347 | 14,100 |
2019/01/25 | 355 | 355 | 351 | 351 | 3,700 |
2019/01/24 | 349 | 354 | 344 | 350 | 12,500 |
2019/01/23 | 354 | 355 | 346 | 354 | 8,900 |
2019/01/22 | 350 | 358 | 337 | 356 | 57,300 |
2019/01/21 | 370 | 370 | 360 | 361 | 4,600 |
2019/01/18 | 365 | 365 | 357 | 365 | 18,300 |
2019/01/17 | 370 | 373 | 365 | 365 | 9,200 |
2019/01/16 | 370 | 371 | 361 | 370 | 9,000 |
2019/01/15 | 364 | 369 | 363 | 369 | 5,500 |
2019/01/11 | 360 | 364 | 357 | 364 | 5,800 |
2019/01/10 | 366 | 366 | 347 | 360 | 32,400 |
2019/01/09 | 360 | 362 | 351 | 356 | 13,000 |
2019/01/08 | 349 | 357 | 349 | 355 | 5,600 |
2019/01/07 | 346 | 349 | 344 | 345 | 14,000 |
2019/01/04 | 316 | 330 | 316 | 330 | 7,000 |